KissMeData/061250/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194000	114941187	1600	1600	1600	1600	492
3	20240422	193900	114941187	1600	1600	1600	1600	0
4	20240422	193800	114941187	1600	1600	1600	1600	0
5	20240422	193700	114941187	1600	1600	1600	1600	0
6	20240422	193600	114941187	1600	1600	1600	1600	0
7	20240422	193500	114941187	1600	1600	1600	1600	0
8	20240422	193400	114941187	1600	1600	1600	1600	0
9	20240422	193300	114941187	1600	1600	1600	1600	0
10	20240422	193200	114941187	1600	1600	1600	1600	0
11	20240422	193100	114941187	1600	1600	1600	1600	0
12	20240422	193000	114941187	1600	1600	1600	1600	0
13	20240422	192900	114941187	1600	1600	1600	1600	0
14	20240422	192800	114941187	1600	1600	1600	1600	0
15	20240422	192700	114941187	1600	1600	1600	1600	0
16	20240422	192600	114941187	1600	1600	1600	1600	0
17	20240422	192500	114941187	1600	1600	1600	1600	0
18	20240422	192400	114941187	1600	1600	1600	1600	0
19	20240422	192300	114941187	1600	1600	1600	1600	0
20	20240422	192200	114941187	1600	1600	1600	1600	0
21	20240422	192100	114941187	1600	1600	1600	1600	0
22	20240422	192000	114941187	1600	1600	1600	1600	0
23	20240422	191900	114941187	1600	1600	1600	1600	0
24	20240422	191800	114941187	1600	1600	1600	1600	0
25	20240422	191700	114941187	1600	1600	1600	1600	0
26	20240422	191600	114941187	1600	1600	1600	1600	0
27	20240422	191500	114941187	1600	1600	1600	1600	0
28	20240422	191400	114941187	1600	1600	1600	1600	0
29	20240422	191300	114941187	1600	1600	1600	1600	0
30	20240422	191200	114941187	1600	1600	1600	1600	0
31	20240422	191100	114941187	1600	1600	1600	1600	0
32	20240422	191000	114941187	1600	1600	1600	1600	492
33	20240422	190900	114941187	1600	1600	1600	1600	0
34	20240422	190800	114941187	1600	1600	1600	1600	0
35	20240422	190700	114941187	1600	1600	1600	1600	0
36	20240422	190600	114941187	1600	1600	1600	1600	0
37	20240422	190500	114941187	1600	1600	1600	1600	0
38	20240422	190400	114941187	1600	1600	1600	1600	0
39	20240422	190300	114941187	1600	1600	1600	1600	0
40	20240422	190200	114941187	1600	1600	1600	1600	0
41	20240422	190100	114941187	1600	1600	1600	1600	0
42	20240422	190000	114941187	1600	1600	1600	1600	0
43	20240422	185900	114941187	1600	1600	1600	1600	0
44	20240422	185800	114941187	1600	1600	1600	1600	0
45	20240422	185700	114941187	1600	1600	1600	1600	0
46	20240422	185600	114941187	1600	1600	1600	1600	0
47	20240422	185500	114941187	1600	1600	1600	1600	0
48	20240422	185400	114941187	1600	1600	1600	1600	0
49	20240422	185300	114941187	1600	1600	1600	1600	0
50	20240422	185200	114941187	1600	1600	1600	1600	0
51	20240422	185100	114941187	1600	1600	1600	1600	0
52	20240422	185000	114941187	1600	1600	1600	1600	0
53	20240422	184900	114941187	1600	1600	1600	1600	0
54	20240422	184800	114941187	1600	1600	1600	1600	0
55	20240422	184700	114941187	1600	1600	1600	1600	0
56	20240422	184600	114941187	1600	1600	1600	1600	0
57	20240422	184500	114941187	1600	1600	1600	1600	0
58	20240422	184400	114941187	1600	1600	1600	1600	0
59	20240422	184300	114941187	1600	1600	1600	1600	0
60	20240422	184200	114941187	1600	1600	1600	1600	0
61	20240422	184100	114941187	1600	1600	1600	1600	0
62	20240422	184000	114941187	1600	1600	1600	1600	492
63	20240422	183900	114941187	1600	1600	1600	1600	0
64	20240422	183800	114941187	1600	1600	1600	1600	0
65	20240422	183700	114941187	1600	1600	1600	1600	0
66	20240422	183600	114941187	1600	1600	1600	1600	0
67	20240422	183500	114941187	1600	1600	1600	1600	0
68	20240422	183400	114941187	1600	1600	1600	1600	0
69	20240422	183300	114941187	1600	1600	1600	1600	0
70	20240422	183200	114941187	1600	1600	1600	1600	0
71	20240422	183100	114941187	1600	1600	1600	1600	0
72	20240422	183000	114941187	1600	1600	1600	1600	0
73	20240422	182900	114941187	1600	1600	1600	1600	0
74	20240422	182800	114941187	1600	1600	1600	1600	0
75	20240422	182700	114941187	1600	1600	1600	1600	0
76	20240422	182600	114941187	1600	1600	1600	1600	0
77	20240422	182500	114941187	1600	1600	1600	1600	0
78	20240422	182400	114941187	1600	1600	1600	1600	0
79	20240422	182300	114941187	1600	1600	1600	1600	0
80	20240422	182200	114941187	1600	1600	1600	1600	0
81	20240422	182100	114941187	1600	1600	1600	1600	0
82	20240422	182000	114941187	1600	1600	1600	1600	0
83	20240422	181900	114941187	1600	1600	1600	1600	0
84	20240422	181800	114941187	1600	1600	1600	1600	0
85	20240422	181700	114941187	1600	1600	1600	1600	0
86	20240422	181600	114941187	1600	1600	1600	1600	0
87	20240422	181500	114941187	1600	1600	1600	1600	0
88	20240422	181400	114941187	1600	1600	1600	1600	0
89	20240422	181300	114941187	1600	1600	1600	1600	0
90	20240422	181200	114941187	1600	1600	1600	1600	0
91	20240422	181100	114941187	1600	1600	1600	1600	0
92	20240422	181000	114941187	1600	1600	1600	1600	492
93	20240422	180900	114941187	1600	1600	1600	1600	0
94	20240422	180800	114941187	1600	1600	1600	1600	0
95	20240422	180700	114941187	1600	1600	1600	1600	0
96	20240422	180600	114941187	1600	1600	1600	1600	0
97	20240422	180500	114941187	1600	1600	1600	1600	0
98	20240422	180400	114941187	1600	1600	1600	1600	0
99	20240422	180300	114941187	1600	1600	1600	1600	0
100	20240422	180200	114941187	1600	1600	1600	1600	0
101	20240422	180100	114941187	1600	1600	1600	1600	0
102	20240422	180000	114941187	1600	1600	1600	1600	0
103	20240422	175900	114941187	1600	1600	1600	1600	0
104	20240422	175800	114941187	1600	1600	1600	1600	0
105	20240422	175700	114941187	1600	1600	1600	1600	0
106	20240422	175600	114941187	1600	1600	1600	1600	0
107	20240422	175500	114941187	1600	1600	1600	1600	0
108	20240422	175400	114941187	1600	1600	1600	1600	0
109	20240422	175300	114941187	1600	1600	1600	1600	0
110	20240422	175200	114941187	1600	1600	1600	1600	0
111	20240422	175100	114941187	1600	1600	1600	1600	0
112	20240422	175000	114941187	1600	1600	1600	1600	0
113	20240422	174900	114941187	1600	1600	1600	1600	0
114	20240422	174800	114941187	1600	1600	1600	1600	0
115	20240422	174700	114941187	1600	1600	1600	1600	0
116	20240422	174600	114941187	1600	1600	1600	1600	0
117	20240422	174500	114941187	1600	1600	1600	1600	0
118	20240422	174400	114941187	1600	1600	1600	1600	0
119	20240422	174300	114941187	1600	1600	1600	1600	0
120	20240422	174200	114941187	1600	1600	1600	1600	0
121	20240422	174100	114941187	1600	1600	1600	1600	0
122	20240422	174000	114941187	1600	1600	1600	1600	492
123	20240422	173900	114941187	1600	1600	1600	1600	0
124	20240422	173800	114941187	1600	1600	1600	1600	0
125	20240422	173700	114941187	1600	1600	1600	1600	0
126	20240422	173600	114941187	1600	1600	1600	1600	0
127	20240422	173500	114941187	1600	1600	1600	1600	0
128	20240422	173400	114941187	1600	1600	1600	1600	0
129	20240422	173300	114941187	1600	1600	1600	1600	0
130	20240422	173200	114941187	1600	1600	1600	1600	0
131	20240422	173100	114941187	1600	1600	1600	1600	0
132	20240422	173000	114941187	1600	1600	1600	1600	0
133	20240422	172900	114941187	1600	1600	1600	1600	0
134	20240422	172800	114941187	1600	1600	1600	1600	0
135	20240422	172700	114941187	1600	1600	1600	1600	0
136	20240422	172600	114941187	1600	1600	1600	1600	0
137	20240422	172500	114941187	1600	1600	1600	1600	0
138	20240422	172400	114941187	1600	1600	1600	1600	0
139	20240422	172300	114941187	1600	1600	1600	1600	0
140	20240422	172200	114941187	1600	1600	1600	1600	0
141	20240422	172100	114941187	1600	1600	1600	1600	0
142	20240422	172000	114941187	1600	1600	1600	1600	0
143	20240422	171900	114941187	1600	1600	1600	1600	0
144	20240422	171800	114941187	1600	1600	1600	1600	0
145	20240422	171700	114941187	1600	1600	1600	1600	0
146	20240422	171600	114941187	1600	1600	1600	1600	0
147	20240422	171500	114941187	1600	1600	1600	1600	0
148	20240422	171400	114941187	1600	1600	1600	1600	0
149	20240422	171300	114941187	1600	1600	1600	1600	0
150	20240422	171200	114941187	1600	1600	1600	1600	0
151	20240422	171100	114941187	1600	1600	1600	1600	0
152	20240422	171000	114941187	1600	1600	1600	1600	492
153	20240422	170900	114941187	1600	1600	1600	1600	0
154	20240422	170800	114941187	1600	1600	1600	1600	0
155	20240422	170700	114941187	1600	1600	1600	1600	0
156	20240422	170600	114941187	1600	1600	1600	1600	0
157	20240422	170500	114941187	1600	1600	1600	1600	0
158	20240422	170400	114941187	1600	1600	1600	1600	0
159	20240422	170300	114941187	1600	1600	1600	1600	0
160	20240422	170200	114941187	1600	1600	1600	1600	0
161	20240422	170100	114941187	1600	1600	1600	1600	0
162	20240422	170000	114941187	1600	1600	1600	1600	0
163	20240422	165900	114941187	1600	1600	1600	1600	0
164	20240422	165800	114941187	1600	1600	1600	1600	0
165	20240422	165700	114941187	1600	1600	1600	1600	0
166	20240422	165600	114941187	1600	1600	1600	1600	0
167	20240422	165500	114941187	1600	1600	1600	1600	0
168	20240422	165400	114941187	1600	1600	1600	1600	0
169	20240422	165300	114941187	1600	1600	1600	1600	0
170	20240422	165200	114941187	1600	1600	1600	1600	0
171	20240422	165100	114941187	1600	1600	1600	1600	0
172	20240422	165000	114941187	1600	1600	1600	1600	0
173	20240422	164900	114941187	1600	1600	1600	1600	0
174	20240422	164800	114941187	1600	1600	1600	1600	0
175	20240422	164700	114941187	1600	1600	1600	1600	0
176	20240422	164600	114941187	1600	1600	1600	1600	0
177	20240422	164500	114941187	1600	1600	1600	1600	0
178	20240422	164400	114941187	1600	1600	1600	1600	0
179	20240422	164300	114941187	1600	1600	1600	1600	0
180	20240422	164200	114941187	1600	1600	1600	1600	0
181	20240422	164100	114941187	1600	1600	1600	1600	0
182	20240422	164000	114941187	1600	1600	1600	1600	492
183	20240422	163900	114941187	1600	1600	1600	1600	0
184	20240422	163800	114941187	1600	1600	1600	1600	0
185	20240422	163700	114941187	1600	1600	1600	1600	0
186	20240422	163600	114941187	1600	1600	1600	1600	0
187	20240422	163500	114941187	1600	1600	1600	1600	0
188	20240422	163400	114941187	1600	1600	1600	1600	0
189	20240422	163300	114941187	1600	1600	1600	1600	0
190	20240422	163200	114941187	1600	1600	1600	1600	0
191	20240422	163100	114941187	1600	1600	1600	1600	0
192	20240422	163000	114941187	1600	1600	1600	1600	0
193	20240422	162900	114941187	1600	1600	1600	1600	0
194	20240422	162800	114941187	1600	1600	1600	1600	0
195	20240422	162700	114941187	1600	1600	1600	1600	0
196	20240422	162600	114941187	1600	1600	1600	1600	0
197	20240422	162500	114941187	1600	1600	1600	1600	0
198	20240422	162400	114941187	1600	1600	1600	1600	0
199	20240422	162300	114941187	1600	1600	1600	1600	0
200	20240422	162200	114941187	1600	1600	1600	1600	0
201	20240422	162100	114941187	1600	1600	1600	1600	0
202	20240422	162000	114941187	1600	1600	1600	1600	0
203	20240422	161900	114941187	1600	1600	1600	1600	0
204	20240422	161800	114941187	1600	1600	1600	1600	0
205	20240422	161700	114941187	1600	1600	1600	1600	0
206	20240422	161600	114941187	1600	1600	1600	1600	0
207	20240422	161500	114941187	1600	1600	1600	1600	0
208	20240422	161400	114941187	1600	1600	1600	1600	0
209	20240422	161300	114941187	1600	1600	1600	1600	0
210	20240422	161200	114941187	1600	1600	1600	1600	0
211	20240422	161100	114941187	1600	1600	1600	1600	0
212	20240422	161000	114941187	1600	1600	1600	1600	492
213	20240422	160900	114941187	1600	1600	1600	1600	0
214	20240422	160800	114941187	1600	1600	1600	1600	0
215	20240422	160700	114941187	1600	1600	1600	1600	0
216	20240422	160600	114941187	1600	1600	1600	1600	0
217	20240422	160500	114941187	1600	1600	1600	1600	0
218	20240422	160400	114941187	1600	1600	1600	1600	0
219	20240422	160300	114941187	1600	1600	1600	1600	0
220	20240422	160200	114941187	1600	1600	1600	1600	0
221	20240422	160100	114941187	1600	1600	1600	1600	0
222	20240422	160000	114941187	1600	1600	1600	1600	0
223	20240422	155900	114941187	1600	1600	1600	1600	0
224	20240422	155800	114941187	1600	1600	1600	1600	0
225	20240422	155700	114941187	1600	1600	1600	1600	0
226	20240422	155600	114941187	1600	1600	1600	1600	0
227	20240422	155500	114941187	1600	1600	1600	1600	0
228	20240422	155400	114941187	1600	1600	1600	1600	0
229	20240422	155300	114941187	1600	1600	1600	1600	0
230	20240422	155200	114941187	1600	1600	1600	1600	0
231	20240422	155100	114941187	1600	1600	1600	1600	0
232	20240422	155000	114941187	1600	1600	1600	1600	0
233	20240422	154900	114941187	1600	1600	1600	1600	0
234	20240422	154800	114941187	1600	1600	1600	1600	0
235	20240422	154700	114941187	1600	1600	1600	1600	0
236	20240422	154600	114941187	1600	1600	1600	1600	0
237	20240422	154500	114941187	1600	1600	1600	1600	0
238	20240422	154400	114941187	1600	1600	1600	1600	0
239	20240422	154300	114941187	1600	1600	1600	1600	0
240	20240422	154200	114941187	1600	1600	1600	1600	0
241	20240422	154100	114941187	1600	1600	1600	1600	0
242	20240422	154000	114941187	1600	1600	1600	1600	492
243	20240422	153900	114941187	1600	1600	1600	1600	0
244	20240422	153800	114941187	1600	1600	1600	1600	0
245	20240422	153700	114941187	1600	1600	1600	1600	0
246	20240422	153600	114941187	1600	1600	1600	1600	0
247	20240422	153500	114941187	1600	1600	1600	1600	0
248	20240422	153400	114941187	1600	1600	1600	1600	0
249	20240422	153300	114941187	1600	1600	1600	1600	0
250	20240422	153200	114941187	1600	1600	1600	1600	0
251	20240422	153100	114941187	1600	1600	1600	1600	0
252	20240422	153000	114941187	1600	1600	1600	1600	492
253	20240422	152900	114153987	1600	1600	1600	1600	0
254	20240422	152800	114153987	1600	1600	1600	1600	0
255	20240422	152700	114153987	1600	1600	1600	1600	0
256	20240422	152600	114153987	1600	1600	1600	1600	0
257	20240422	152500	114153987	1600	1600	1600	1600	0
258	20240422	152400	114153987	1600	1600	1600	1600	0
259	20240422	152300	114153987	1600	1600	1600	1600	0
260	20240422	152200	114153987	1600	1600	1600	1600	0
261	20240422	152100	114153987	1600	1600	1600	1600	0
262	20240422	152000	114153987	1600	1600	1600	1600	0
263	20240422	151900	114153987	1600	1600	1600	1600	471
264	20240422	151800	113400387	1600	1595	1600	1595	65
265	20240422	151700	113296707	1595	1595	1595	1595	1088
266	20240422	151600	111561347	1600	1600	1600	1600	0
267	20240422	151500	111561347	1600	1600	1600	1600	0
268	20240422	151400	111561347	1600	1600	1600	1600	0
269	20240422	151300	111561347	1600	1600	1600	1600	0
270	20240422	151200	111561347	1600	1600	1600	1600	400
271	20240422	151100	110921347	1600	1600	1600	1600	0
272	20240422	151000	110921347	1600	1600	1600	1600	100
273	20240422	150900	110761347	1600	1600	1600	1600	0
274	20240422	150800	110761347	1600	1600	1600	1600	0
275	20240422	150700	110761347	1600	1600	1600	1600	0
276	20240422	150600	110761347	1600	1600	1600	1600	0
277	20240422	150500	110761347	1600	1600	1600	1600	0
278	20240422	150400	110761347	1600	1600	1600	1600	0
279	20240422	150300	110761347	1600	1600	1600	1600	0
280	20240422	150200	110761347	1600	1599	1600	1599	160
281	20240422	150100	110505379	1599	1599	1599	1599	0
282	20240422	150000	110505379	1599	1599	1599	1599	0
283	20240422	145900	110505379	1599	1599	1599	1599	6
284	20240422	145800	110495785	1600	1600	1600	1600	0
285	20240422	145700	110495785	1600	1600	1600	1600	0
286	20240422	145600	110495785	1600	1600	1600	1600	0
287	20240422	145500	110495785	1600	1600	1600	1600	8
288	20240422	145400	110482985	1600	1600	1600	1600	0
289	20240422	145300	110482985	1600	1600	1600	1600	0
290	20240422	145200	110482985	1600	1600	1600	1600	1
291	20240422	145100	110481385	1600	1600	1600	1600	0
292	20240422	145000	110481385	1600	1600	1600	1600	10
293	20240422	144900	110465385	1600	1600	1600	1600	0
294	20240422	144800	110465385	1600	1600	1600	1600	0
295	20240422	144700	110465385	1600	1600	1600	1600	0
296	20240422	144600	110465385	1600	1600	1600	1600	0
297	20240422	144500	110465385	1600	1600	1600	1600	0
298	20240422	144400	110465385	1600	1600	1600	1600	0
299	20240422	144300	110465385	1600	1600	1600	1600	0
300	20240422	144200	110465385	1600	1600	1600	1600	0
301	20240422	144100	110465385	1600	1600	1600	1600	0
302	20240422	144000	110465385	1600	1600	1600	1600	0
303	20240422	143900	110465385	1600	1600	1600	1600	0
304	20240422	143800	110465385	1600	1600	1600	1600	0
305	20240422	143700	110465385	1600	1600	1600	1600	0
306	20240422	143600	110465385	1600	1600	1600	1600	0
307	20240422	143500	110465385	1600	1600	1600	1600	1
308	20240422	143400	110463785	1594	1594	1594	1594	100
309	20240422	143300	110304385	1593	1593	1593	1593	0
310	20240422	143200	110304385	1593	1593	1593	1593	0
311	20240422	143100	110304385	1593	1593	1593	1593	0
312	20240422	143000	110304385	1593	1593	1593	1593	0
313	20240422	142900	110304385	1593	1593	1593	1593	25
314	20240422	142800	110264560	1593	1593	1593	1593	0
315	20240422	142700	110264560	1593	1594	1594	1593	49
316	20240422	142600	110186502	1594	1594	1594	1594	0
317	20240422	142500	110186502	1594	1594	1594	1594	390
318	20240422	142400	109564842	1595	1595	1595	1595	0
319	20240422	142300	109564842	1595	1595	1595	1595	0
320	20240422	142200	109564842	1595	1595	1595	1595	1
321	20240422	142100	109563247	1595	1595	1595	1595	236
322	20240422	142000	109186827	1595	1595	1595	1595	0
323	20240422	141900	109186827	1595	1595	1595	1595	0
324	20240422	141800	109186827	1595	1595	1595	1595	0
325	20240422	141700	109186827	1595	1595	1595	1595	0
326	20240422	141600	109186827	1595	1595	1595	1595	0
327	20240422	141500	109186827	1595	1595	1595	1595	0
328	20240422	141400	109186827	1595	1595	1595	1595	487
329	20240422	141300	108410062	1595	1595	1595	1595	0
330	20240422	141200	108410062	1595	1595	1595	1595	0
331	20240422	141100	108410062	1595	1595	1595	1595	0
332	20240422	141000	108410062	1595	1595	1595	1595	1
333	20240422	140900	108408467	1594	1594	1594	1594	0
334	20240422	140800	108408467	1594	1594	1594	1594	0
335	20240422	140700	108408467	1594	1594	1594	1594	0
336	20240422	140600	108408467	1594	1601	1601	1594	4000
337	20240422	140500	102015887	1602	1602	1602	1602	0
338	20240422	140400	102015887	1602	1602	1602	1602	0
339	20240422	140300	102015887	1602	1602	1602	1602	13
340	20240422	140200	101995061	1602	1602	1602	1602	0
341	20240422	140100	101995061	1602	1602	1602	1602	0
342	20240422	140000	101995061	1602	1602	1602	1602	0
343	20240422	135900	101995061	1602	1602	1602	1602	0
344	20240422	135800	101995061	1602	1602	1602	1602	0
345	20240422	135700	101995061	1602	1602	1602	1602	0
346	20240422	135600	101995061	1602	1602	1602	1602	0
347	20240422	135500	101995061	1602	1602	1602	1602	0
348	20240422	135400	101995061	1602	1602	1602	1602	0
349	20240422	135300	101995061	1602	1602	1602	1602	0
350	20240422	135200	101995061	1602	1602	1602	1602	0
351	20240422	135100	101995061	1602	1602	1602	1602	0
352	20240422	135000	101995061	1602	1602	1602	1602	0
353	20240422	134900	101995061	1602	1602	1602	1602	0
354	20240422	134800	101995061	1602	1602	1602	1602	0
355	20240422	134700	101995061	1602	1602	1602	1602	0
356	20240422	134600	101995061	1602	1602	1602	1602	0
357	20240422	134500	101995061	1602	1602	1602	1602	0
358	20240422	134400	101995061	1602	1602	1602	1602	15
359	20240422	134300	101971031	1601	1601	1601	1601	0
360	20240422	134200	101971031	1601	1601	1601	1601	3
361	20240422	134100	101966228	1602	1602	1602	1602	0
362	20240422	134000	101966228	1602	1602	1602	1602	0
363	20240422	133900	101966228	1602	1602	1602	1602	0
364	20240422	133800	101966228	1602	1602	1602	1602	736
365	20240422	133700	100787156	1602	1602	1602	1602	451
366	20240422	133600	100064654	1605	1605	1605	1605	0
367	20240422	133500	100064654	1605	1605	1605	1605	0
368	20240422	133400	100064654	1605	1605	1605	1605	0
369	20240422	133300	100064654	1605	1605	1605	1605	0
370	20240422	133200	100064654	1605	1605	1605	1605	0
371	20240422	133100	100064654	1605	1605	1605	1605	0
372	20240422	133000	100064654	1605	1605	1605	1605	0
373	20240422	132900	100064654	1605	1605	1605	1605	0
374	20240422	132800	100064654	1605	1605	1605	1605	9
375	20240422	132700	100050209	1605	1604	1606	1604	803
376	20240422	132600	98761140	1603	1603	1603	1603	35
377	20240422	132500	98705035	1602	1602	1602	1602	0
378	20240422	132400	98705035	1602	1602	1602	1602	525
379	20240422	132300	97863985	1602	1602	1602	1602	0
380	20240422	132200	97863985	1602	1602	1602	1602	0
381	20240422	132100	97863985	1602	1602	1602	1602	0
382	20240422	132000	97863985	1602	1602	1602	1602	0
383	20240422	131900	97863985	1602	1602	1602	1602	1
384	20240422	131800	97862383	1601	1601	1601	1601	600
385	20240422	131700	96901783	1601	1601	1601	1601	400
386	20240422	131600	96261383	1601	1600	1601	1600	606
387	20240422	131500	95291749	1600	1599	1600	1599	1001
388	20240422	131400	93690340	1598	1598	1598	1598	810
389	20240422	131300	92395960	1598	1598	1598	1598	0
390	20240422	131200	92395960	1598	1598	1598	1598	55
391	20240422	131100	92308070	1597	1595	1597	1595	10181
392	20240422	131000	76063881	1594	1594	1594	1594	30
393	20240422	130900	76016061	1594	1594	1594	1594	60
394	20240422	130800	75920421	1594	1594	1594	1594	510
395	20240422	130700	75107481	1594	1594	1594	1594	100
396	20240422	130600	74948081	1594	1594	1594	1594	1530
397	20240422	130500	72509261	1594	1594	1594	1594	0
398	20240422	130400	72509261	1594	1594	1594	1594	697
399	20240422	130300	71398243	1595	1595	1595	1595	0
400	20240422	130200	71398243	1595	1595	1595	1595	78
401	20240422	130100	71273833	1596	1596	1596	1596	0
402	20240422	130000	71273833	1596	1596	1596	1596	0
403	20240422	125900	71273833	1596	1596	1596	1596	0
404	20240422	125800	71273833	1596	1596	1596	1596	0
405	20240422	125700	71273833	1596	1596	1596	1596	0
406	20240422	125600	71273833	1596	1596	1596	1596	0
407	20240422	125500	71273833	1596	1596	1596	1596	0
408	20240422	125400	71273833	1596	1596	1596	1596	0
409	20240422	125300	71273833	1596	1596	1596	1596	0
410	20240422	125200	71273833	1596	1596	1596	1596	0
411	20240422	125100	71273833	1596	1596	1596	1596	0
412	20240422	125000	71273833	1596	1596	1596	1596	0
413	20240422	124900	71273833	1596	1591	1596	1591	12527
414	20240422	124800	51325832	1592	1592	1592	1592	0
415	20240422	124700	51325832	1592	1592	1592	1592	0
416	20240422	124600	51325832	1592	1592	1592	1592	0
417	20240422	124500	51325832	1592	1592	1592	1592	0
418	20240422	124400	51325832	1592	1592	1592	1592	0
419	20240422	124300	51325832	1592	1592	1592	1592	0
420	20240422	124200	51325832	1592	1592	1592	1592	0
421	20240422	124100	51325832	1592	1592	1592	1592	0
422	20240422	124000	51325832	1592	1592	1592	1592	0
423	20240422	123900	51325832	1592	1592	1592	1592	100
424	20240422	123800	51166632	1591	1591	1591	1591	0
425	20240422	123700	51166632	1591	1591	1591	1591	1655
426	20240422	123600	48533527	1591	1591	1591	1591	0
427	20240422	123500	48533527	1591	1591	1591	1591	0
428	20240422	123400	48533527	1591	1591	1591	1591	0
429	20240422	123300	48533527	1591	1591	1591	1591	0
430	20240422	123200	48533527	1591	1591	1591	1591	0
431	20240422	123100	48533527	1591	1591	1591	1591	0
432	20240422	123000	48533527	1591	1591	1591	1591	0
433	20240422	122900	48533527	1591	1591	1591	1591	1345
434	20240422	122800	46393632	1592	1592	1592	1592	0
435	20240422	122700	46393632	1592	1592	1592	1592	0
436	20240422	122600	46393632	1592	1592	1592	1592	0
437	20240422	122500	46393632	1592	1591	1592	1591	2003
438	20240422	122400	43206752	1591	1591	1591	1591	0
439	20240422	122300	43206752	1591	1591	1591	1591	0
440	20240422	122200	43206752	1591	1591	1591	1591	0
441	20240422	122100	43206752	1591	1591	1591	1591	0
442	20240422	122000	43206752	1591	1591	1591	1591	0
443	20240422	121900	43206752	1591	1591	1591	1591	0
444	20240422	121800	43206752	1591	1590	1591	1590	768
445	20240422	121700	41985630	1587	1587	1587	1587	0
446	20240422	121600	41985630	1587	1587	1587	1587	0
447	20240422	121500	41985630	1587	1587	1587	1587	0
448	20240422	121400	41985630	1587	1587	1587	1587	0
449	20240422	121300	41985630	1587	1587	1587	1587	0
450	20240422	121200	41985630	1587	1587	1587	1587	0
451	20240422	121100	41985630	1587	1587	1587	1587	0
452	20240422	121000	41985630	1587	1587	1587	1587	0
453	20240422	120900	41985630	1587	1587	1587	1587	0
454	20240422	120800	41985630	1587	1587	1587	1587	0
455	20240422	120700	41985630	1587	1587	1587	1587	2
456	20240422	120600	41982456	1587	1587	1587	1587	0
457	20240422	120500	41982456	1587	1587	1587	1587	0
458	20240422	120400	41982456	1587	1587	1587	1587	0
459	20240422	120300	41982456	1587	1587	1587	1587	1000
460	20240422	120200	40395456	1590	1590	1590	1590	0
461	20240422	120100	40395456	1590	1590	1590	1590	0
462	20240422	120000	40395456	1590	1590	1590	1590	105
463	20240422	115900	40228506	1587	1587	1587	1587	0
464	20240422	115800	40228506	1587	1587	1587	1587	0
465	20240422	115700	40228506	1587	1587	1587	1587	0
466	20240422	115600	40228506	1587	1587	1587	1587	22
467	20240422	115500	40193592	1587	1587	1587	1587	500
468	20240422	115400	39400092	1587	1587	1587	1587	0
469	20240422	115300	39400092	1587	1587	1587	1587	0
470	20240422	115200	39400092	1587	1587	1587	1587	0
471	20240422	115100	39400092	1587	1587	1587	1587	0
472	20240422	115000	39400092	1587	1587	1587	1587	0
473	20240422	114900	39400092	1587	1587	1587	1587	0
474	20240422	114800	39400092	1587	1587	1587	1587	0
475	20240422	114700	39400092	1587	1587	1587	1587	0
476	20240422	114600	39400092	1587	1587	1587	1587	0
477	20240422	114500	39400092	1587	1587	1587	1587	0
478	20240422	114400	39400092	1587	1587	1587	1587	37
479	20240422	114300	39341373	1587	1587	1587	1587	34
480	20240422	114200	39287415	1587	1587	1587	1587	0
481	20240422	114100	39287415	1587	1587	1587	1587	0
482	20240422	114000	39287415	1587	1587	1587	1587	0
483	20240422	113900	39287415	1587	1587	1587	1587	0
484	20240422	113800	39287415	1587	1587	1587	1587	0
485	20240422	113700	39287415	1587	1587	1587	1587	0
486	20240422	113600	39287415	1587	1587	1587	1587	0
487	20240422	113500	39287415	1587	1587	1587	1587	0
488	20240422	113400	39287415	1587	1588	1588	1587	500
489	20240422	113300	38493859	1590	1590	1590	1590	0
490	20240422	113200	38493859	1590	1590	1590	1590	0
491	20240422	113100	38493859	1590	1590	1590	1590	0
492	20240422	113000	38493859	1590	1590	1590	1590	3
493	20240422	112900	38489089	1591	1591	1591	1591	0
494	20240422	112800	38489089	1591	1591	1591	1591	0
495	20240422	112700	38489089	1591	1591	1591	1591	0
496	20240422	112600	38489089	1591	1591	1591	1591	0
497	20240422	112500	38489089	1591	1591	1591	1591	0
498	20240422	112400	38489089	1591	1591	1591	1591	0
499	20240422	112300	38489089	1591	1591	1591	1591	31
500	20240422	112200	38439768	1588	1588	1588	1588	0
501	20240422	112100	38439768	1588	1588	1588	1588	0
502	20240422	112000	38439768	1588	1588	1588	1588	0
503	20240422	111900	38439768	1588	1588	1588	1588	0
504	20240422	111800	38439768	1588	1588	1588	1588	0
505	20240422	111700	38439768	1588	1588	1588	1588	0
506	20240422	111600	38439768	1588	1588	1588	1588	0
507	20240422	111500	38439768	1588	1588	1588	1588	0
508	20240422	111400	38439768	1588	1588	1588	1588	0
509	20240422	111300	38439768	1588	1588	1588	1588	0
510	20240422	111200	38439768	1588	1588	1588	1588	0
511	20240422	111100	38439768	1588	1588	1588	1588	1000
512	20240422	111000	36851768	1589	1589	1589	1589	0
513	20240422	110900	36851768	1589	1589	1589	1589	0
514	20240422	110800	36851768	1589	1589	1589	1589	0
515	20240422	110700	36851768	1589	1591	1591	1589	9
516	20240422	110600	36837457	1589	1589	1589	1589	10
517	20240422	110500	36821567	1588	1588	1588	1588	0
518	20240422	110400	36821567	1588	1588	1588	1588	0
519	20240422	110300	36821567	1588	1588	1588	1588	0
520	20240422	110200	36821567	1588	1588	1588	1588	0
521	20240422	110100	36821567	1588	1588	1588	1588	0
522	20240422	110000	36821567	1588	1588	1588	1588	0
523	20240422	105900	36821567	1588	1588	1588	1588	0
524	20240422	105800	36821567	1588	1588	1588	1588	0
525	20240422	105700	36821567	1588	1588	1588	1588	0
526	20240422	105600	36821567	1588	1588	1588	1588	0
527	20240422	105500	36821567	1588	1588	1588	1588	0
528	20240422	105400	36821567	1588	1588	1588	1588	0
529	20240422	105300	36821567	1588	1588	1588	1588	0
530	20240422	105200	36821567	1588	1588	1588	1588	0
531	20240422	105100	36821567	1588	1588	1588	1588	0
532	20240422	105000	36821567	1588	1588	1588	1588	0
533	20240422	104900	36821567	1588	1588	1588	1588	0
534	20240422	104800	36821567	1588	1588	1588	1588	0
535	20240422	104700	36821567	1588	1590	1590	1588	900
536	20240422	104600	35392307	1590	1589	1590	1589	598
537	20240422	104500	34441534	1588	1588	1588	1588	0
538	20240422	104400	34441534	1588	1588	1588	1588	0
539	20240422	104300	34441534	1588	1588	1588	1588	107
540	20240422	104200	34271618	1588	1588	1588	1588	0
541	20240422	104100	34271618	1588	1589	1589	1588	3003
542	20240422	104000	29502851	1589	1589	1589	1589	130
543	20240422	103900	29296281	1590	1590	1590	1590	0
544	20240422	103800	29296281	1590	1590	1590	1590	20
545	20240422	103700	29264481	1589	1589	1589	1589	0
546	20240422	103600	29264481	1589	1589	1589	1589	38
547	20240422	103500	29204099	1589	1589	1589	1589	0
548	20240422	103400	29204099	1589	1589	1589	1589	512
549	20240422	103300	28390531	1589	1589	1589	1589	0
550	20240422	103200	28390531	1589	1589	1589	1589	0
551	20240422	103100	28390531	1589	1589	1589	1589	208
552	20240422	103000	28060019	1589	1589	1589	1589	0
553	20240422	102900	28060019	1589	1589	1589	1589	0
554	20240422	102800	28060019	1589	1589	1589	1589	1
555	20240422	102700	28058430	1588	1588	1588	1588	9
556	20240422	102600	28044138	1588	1588	1588	1588	0
557	20240422	102500	28044138	1588	1588	1588	1588	0
558	20240422	102400	28044138	1588	1588	1588	1588	0
559	20240422	102300	28044138	1588	1588	1588	1588	0
560	20240422	102200	28044138	1588	1588	1588	1588	0
561	20240422	102100	28044138	1588	1588	1588	1588	0
562	20240422	102000	28044138	1588	1588	1588	1588	184
563	20240422	101900	27751946	1588	1588	1588	1588	21
564	20240422	101800	27718598	1588	1588	1588	1588	0
565	20240422	101700	27718598	1588	1588	1588	1588	0
566	20240422	101600	27718598	1588	1588	1588	1588	0
567	20240422	101500	27718598	1588	1588	1588	1588	0
568	20240422	101400	27718598	1588	1588	1588	1588	0
569	20240422	101300	27718598	1588	1588	1588	1588	0
570	20240422	101200	27718598	1588	1588	1588	1588	0
571	20240422	101100	27718598	1588	1588	1588	1588	0
572	20240422	101000	27718598	1588	1588	1588	1588	15
573	20240422	100900	27694778	1588	1587	1588	1587	3808
574	20240422	100800	21651397	1587	1587	1587	1587	0
575	20240422	100700	21651397	1587	1587	1587	1587	0
576	20240422	100600	21651397	1587	1587	1587	1587	0
577	20240422	100500	21651397	1587	1587	1587	1587	3199
578	20240422	100400	16574584	1588	1588	1588	1588	3
579	20240422	100300	16569820	1588	1588	1588	1588	0
580	20240422	100200	16569820	1588	1588	1588	1588	1
581	20240422	100100	16568232	1588	1588	1588	1588	0
582	20240422	100000	16568232	1588	1588	1588	1588	63
583	20240422	095900	16468188	1586	1586	1586	1586	0
584	20240422	095800	16468188	1586	1588	1588	1586	2
585	20240422	095700	16465014	1585	1585	1585	1585	860
586	20240422	095600	15101914	1586	1586	1586	1586	1
587	20240422	095500	15100328	1585	1585	1585	1585	0
588	20240422	095400	15100328	1585	1585	1585	1585	0
589	20240422	095300	15100328	1585	1585	1585	1585	0
590	20240422	095200	15100328	1585	1585	1585	1585	0
591	20240422	095100	15100328	1585	1585	1585	1585	0
592	20240422	095000	15100328	1585	1585	1585	1585	0
593	20240422	094900	15100328	1585	1585	1585	1585	0
594	20240422	094800	15100328	1585	1585	1585	1585	50
595	20240422	094700	15021078	1585	1585	1585	1585	0
596	20240422	094600	15021078	1585	1585	1585	1585	0
597	20240422	094500	15021078	1585	1585	1585	1585	0
598	20240422	094400	15021078	1585	1585	1585	1585	0
599	20240422	094300	15021078	1585	1586	1586	1585	3
600	20240422	094200	15016322	1587	1587	1587	1587	1
601	20240422	094100	15014735	1587	1587	1587	1587	0
602	20240422	094000	15014735	1587	1587	1587	1587	80
603	20240422	093900	14887775	1583	1587	1587	1583	475
604	20240422	093800	14134996	1589	1589	1589	1589	0
605	20240422	093700	14134996	1589	1589	1589	1589	0
606	20240422	093600	14134996	1589	1589	1589	1589	0
607	20240422	093500	14134996	1589	1589	1589	1589	0
608	20240422	093400	14134996	1589	1589	1589	1589	83
609	20240422	093300	14003109	1589	1589	1589	1589	0
610	20240422	093200	14003109	1589	1589	1589	1589	0
611	20240422	093100	14003109	1589	1589	1589	1589	2
612	20240422	093000	13999931	1589	1590	1590	1589	89
613	20240422	092900	13858471	1591	1591	1591	1591	57
614	20240422	092800	13767784	1591	1591	1591	1591	0
615	20240422	092700	13767784	1591	1591	1591	1591	5
616	20240422	092600	13759829	1591	1591	1591	1591	0
617	20240422	092500	13759829	1591	1591	1591	1591	1
618	20240422	092400	13758238	1591	1591	1591	1591	0
619	20240422	092300	13758238	1591	1591	1591	1591	1135
620	20240422	092200	11952453	1593	1593	1593	1593	0
621	20240422	092100	11952453	1593	1591	1593	1591	38
622	20240422	092000	11891971	1591	1585	1591	1582	3001
623	20240422	091900	7140850	1581	1581	1581	1581	0
624	20240422	091800	7140850	1581	1581	1581	1581	0
625	20240422	091700	7140850	1581	1581	1581	1581	95
626	20240422	091600	6990655	1591	1591	1591	1591	0
627	20240422	091500	6990655	1591	1588	1591	1581	2329
628	20240422	091400	3305031	1588	1590	1590	1588	82
629	20240422	091300	3174781	1587	1587	1587	1587	0
630	20240422	091200	3174781	1587	1587	1587	1587	1
631	20240422	091100	3173194	1590	1590	1590	1590	0
632	20240422	091000	3173194	1590	1590	1590	1590	0
633	20240422	090900	3173194	1590	1590	1590	1590	1
634	20240422	090800	3171604	1590	1587	1590	1587	1355
635	20240422	090700	1020070	1586	1586	1586	1586	0
636	20240422	090600	1020070	1586	1586	1586	1586	0
637	20240422	090500	1020070	1586	1586	1586	1586	0
638	20240422	090400	1020070	1586	1586	1586	1586	0
639	20240422	090300	1020070	1586	1586	1586	1586	100
640	20240422	090200	861470	1586	1586	1586	1586	0
641	20240422	090100	861470	1586	1586	1586	1586	1
642	20240422	090000	859884	1572	1572	1572	1572	547